iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
78.98
-0.50 (-0.63%)
At close: May 30, 2025, 4:00 PM
78.98
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 78.99 | 78.99 | 78.23 | 78.98 | 78.98 | -0.63% | 6,894 |
| May 29, 2025 | 79.94 | 79.94 | 79.39 | 79.48 | 79.48 | -0.20% | 2,973 |
| May 28, 2025 | 79.95 | 80.31 | 79.59 | 79.64 | 79.64 | -0.38% | 21,627 |
| May 27, 2025 | 79.56 | 80.31 | 79.56 | 79.94 | 79.94 | 1.63% | 3,672 |
| May 23, 2025 | 78.10 | 78.76 | 78.10 | 78.66 | 78.66 | -0.53% | 9,018 |
| May 22, 2025 | 79.20 | 79.52 | 78.97 | 79.08 | 79.08 | -0.21% | 4,362 |
| May 21, 2025 | 79.79 | 80.56 | 79.08 | 79.25 | 79.25 | -1.41% | 3,657 |
| May 20, 2025 | 80.17 | 80.38 | 80.06 | 80.38 | 80.38 | -0.28% | 4,016 |
| May 19, 2025 | 79.53 | 80.72 | 79.53 | 80.61 | 80.61 | 0.10% | 2,885 |
| May 16, 2025 | 80.22 | 80.52 | 80.02 | 80.52 | 80.52 | 0.54% | 6,081 |
| May 15, 2025 | 79.24 | 80.09 | 79.24 | 80.09 | 80.09 | 1.05% | 4,183 |
| May 14, 2025 | 79.50 | 79.50 | 79.06 | 79.26 | 79.26 | 0.28% | 11,936 |
| May 13, 2025 | 78.83 | 79.16 | 78.72 | 79.04 | 79.04 | 0.87% | 11,219 |
| May 12, 2025 | 79.40 | 79.40 | 77.84 | 78.36 | 78.36 | 1.18% | 5,355 |
| May 9, 2025 | 77.51 | 77.76 | 77.32 | 77.44 | 77.44 | 0.39% | 1,593 |
| May 8, 2025 | 77.24 | 77.57 | 77.14 | 77.14 | 77.14 | 0.99% | 2,685 |
| May 7, 2025 | 76.37 | 76.39 | 75.99 | 76.39 | 76.39 | -0.51% | 2,690 |
| May 6, 2025 | 76.40 | 76.99 | 76.40 | 76.78 | 76.78 | -0.40% | 2,672 |
| May 5, 2025 | 76.99 | 77.55 | 76.83 | 77.09 | 77.09 | -0.02% | 4,706 |
| May 2, 2025 | 77.19 | 77.26 | 77.04 | 77.11 | 77.11 | 1.24% | 3,375 |
| May 1, 2025 | 76.13 | 76.62 | 76.13 | 76.16 | 76.16 | 0.67% | 2,066 |
| Apr 30, 2025 | 74.15 | 75.65 | 73.95 | 75.65 | 75.65 | 0.44% | 8,160 |
| Apr 29, 2025 | 74.66 | 75.54 | 74.66 | 75.32 | 75.32 | 1.41% | 33,920 |
| Apr 28, 2025 | 73.88 | 74.37 | 73.61 | 74.27 | 74.27 | 0.51% | 2,354 |
| Apr 25, 2025 | 73.43 | 74.06 | 73.27 | 73.89 | 73.89 | 1.22% | 4,161 |
| Apr 24, 2025 | 72.28 | 73.38 | 72.28 | 73.00 | 73.00 | 1.35% | 10,517 |
| Apr 23, 2025 | 73.25 | 73.25 | 71.78 | 72.03 | 72.03 | 0.95% | 9,848 |
| Apr 22, 2025 | 70.80 | 71.46 | 70.79 | 71.35 | 71.35 | 2.53% | 9,584 |
| Apr 21, 2025 | 69.70 | 69.70 | 68.83 | 69.59 | 69.59 | -2.40% | 6,569 |
| Apr 17, 2025 | 70.88 | 71.79 | 70.88 | 71.30 | 71.30 | 1.24% | 6,001 |
| Apr 16, 2025 | 70.23 | 71.08 | 69.83 | 70.43 | 70.43 | -0.86% | 6,734 |
| Apr 15, 2025 | 71.10 | 71.39 | 70.96 | 71.04 | 71.04 | 0.85% | 9,245 |
| Apr 14, 2025 | 71.02 | 71.02 | 70.11 | 70.44 | 70.44 | 1.22% | 7,828 |
| Apr 11, 2025 | 68.46 | 69.59 | 68.11 | 69.59 | 69.59 | 1.54% | 3,783 |
| Apr 10, 2025 | 69.45 | 69.45 | 68.03 | 68.54 | 68.54 | -3.20% | 3,015 |
| Apr 9, 2025 | 65.05 | 71.01 | 64.61 | 70.80 | 70.80 | 7.51% | 295,754 |
| Apr 8, 2025 | 69.22 | 69.30 | 65.21 | 65.85 | 65.85 | -2.06% | 10,952 |
| Apr 7, 2025 | 65.43 | 69.07 | 64.92 | 67.24 | 67.24 | -0.57% | 15,282 |
| Apr 4, 2025 | 70.14 | 70.14 | 67.60 | 67.62 | 67.62 | -5.66% | 90,896 |
| Apr 3, 2025 | 72.55 | 72.55 | 71.63 | 71.68 | 71.68 | -4.45% | 20,602 |
| Apr 2, 2025 | 73.59 | 75.21 | 73.59 | 75.02 | 75.02 | 0.86% | 2,752 |
| Apr 1, 2025 | 73.32 | 74.38 | 73.32 | 74.38 | 74.38 | 0.79% | 6,946 |
| Mar 31, 2025 | 72.64 | 73.97 | 72.64 | 73.80 | 73.80 | 0.45% | 8,324 |
| Mar 28, 2025 | 74.44 | 74.44 | 73.04 | 73.47 | 73.47 | -1.08% | 13,368 |
| Mar 27, 2025 | 74.92 | 75.00 | 74.21 | 74.27 | 74.27 | -1.32% | 11,816 |
| Mar 26, 2025 | 76.03 | 76.03 | 74.93 | 75.26 | 75.26 | -1.56% | 7,221 |
| Mar 25, 2025 | 76.96 | 76.96 | 76.36 | 76.45 | 76.45 | -1.37% | 9,688 |
| Mar 24, 2025 | 77.42 | 77.63 | 77.34 | 77.51 | 77.51 | 1.37% | 7,233 |
| Mar 21, 2025 | 75.64 | 76.67 | 75.62 | 76.46 | 76.46 | 0.20% | 4,792 |
| Mar 20, 2025 | 76.02 | 76.68 | 76.02 | 76.31 | 76.31 | -0.28% | 4,402 |